| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | CNY | 5.27 | 5.39 | 5.27 | 5.39 | 5.39 | +0.49 (+10.00%) | 1,000 |
| 6 Feb 2018 | CNY | 4.86 | 4.9 | 4.86 | 4.9 | 4.9 | -0.45 (-8.41%) | 4,000 |
| 5 Feb 2018 | CNY | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.14 (-2.55%) | 107 |
| 31 Jan 2018 | CNY | 5.36 | 5.49 | 5.36 | 5.49 | 5.49 | +0.09 (+1.67%) | 5,000 |
| 29 Jan 2018 | CNY | 5.4 | 5.4 | 5.35 | 5.4 | 5.4 | +0.05 (+0.93%) | 2,110 |
| 24 Jan 2018 | CNY | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.15 (+2.88%) | 1,000 |
| 22 Jan 2018 | CNY | 5.2 | 5.35 | 5.2 | 5.2 | 5.2 | +0.1 (+1.96%) | 4,600 |
| 19 Jan 2018 | CNY | 5.05 | 5.1 | 5.05 | 5.1 | 5.1 | +0.26 (+5.37%) | 5,500 |
| 17 Jan 2018 | CNY | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | +0.22 (+4.76%) | 1,000 |
| 11 Jan 2018 | CNY | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.22 (-4.55%) | 1,006 |
| 10 Jan 2018 | CNY | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.08 (-1.63%) | 3,000 |
| 8 Jan 2018 | CNY | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | +0.02 (+0.41%) | 2,000 |
| 3 Jan 2018 | CNY | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | +0.045 (+0.93%) | 100 |
| 27 Dec 2017 | CNY | 4.782 | 4.925 | 4.782 | 4.855 | 4.855 | +0.168 (+3.58%) | 2,436 |
| 21 Dec 2017 | CNY | 4.695 | 4.695 | 4.687 | 4.687 | 4.687 | -0.035 (-0.74%) | 496 |
| 20 Dec 2017 | CNY | 4.626 | 4.722 | 4.626 | 4.722 | 4.722 | -0.043 (-0.90%) | 10,000 |
| 19 Dec 2017 | CNY | 4.81 | 4.81 | 4.765 | 4.765 | 4.765 | +0.087 (+1.86%) | 15,004 |
| 18 Dec 2017 | CNY | 4.693 | 4.693 | 4.673 | 4.678 | 4.678 | -0.034 (-0.72%) | 1,850 |
| 15 Dec 2017 | CNY | 4.589 | 4.712 | 4.589 | 4.712 | 4.712 | +0.207 (+4.59%) | 200 |
| 11 Dec 2017 | CNY | 4.512 | 4.512 | 4.505 | 4.505 | 4.505 | -0.145 (-3.12%) | 5,800 |
| 7 Dec 2017 | CNY | 4.562 | 4.65 | 4.562 | 4.65 | 4.65 | -0.134 (-2.80%) | 330 |
| 30 Nov 2017 | CNY | 4.773 | 4.784 | 4.773 | 4.784 | 4.784 | -0.005 (-0.10%) | 1,000 |
| 24 Nov 2017 | CNY | 4.797 | 4.797 | 4.789 | 4.789 | 4.789 | -0.186 (-3.74%) | 300 |
| 23 Nov 2017 | CNY | 4.865 | 4.983 | 4.865 | 4.975 | 4.975 | +0.122 (+2.51%) | 505 |
| 21 Nov 2017 | CNY | 4.754 | 4.853 | 4.754 | 4.853 | 4.853 | +0.34 (+7.53%) | 4,300 |
| 20 Nov 2017 | CNY | 4.516 | 4.525 | 4.513 | 4.513 | 4.513 | -0.142 (-3.05%) | 680 |
| 17 Nov 2017 | CNY | 4.544 | 4.655 | 4.544 | 4.655 | 4.655 | +0.16 (+3.56%) | 2,100 |
| 16 Nov 2017 | CNY | 4.491 | 4.495 | 4.491 | 4.495 | 4.495 | +0.124 (+2.84%) | 1,500 |
| 15 Nov 2017 | CNY | 4.363 | 4.371 | 4.363 | 4.371 | 4.371 | -0.021 (-0.48%) | 950 |
| 14 Nov 2017 | CNY | 4.411 | 4.411 | 4.392 | 4.392 | 4.392 | -0.214 (-4.65%) | 620 |
